F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying267.52VEDL · archived level
Strikes30Published for this date and expiry
VEDL option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 160 | — | 0.10 | 0 | 13800 |
| — | — | — | — | 200 | 0.05 | 0.05 | 1 | 78200 |
| 9200 | 0 | 75.00 | 57.91 | 210 | — | 0.25 | 0 | 9200 |
| 31050 | 5 | 48.60 | 47.95 | 220 | 0.03 | 0.15 | 39 | 170200 |
| — | — | — | — | 225 | 0.06 | 0.25 | 1 | 51750 |
| 32200 | 8 | 40.00 | 38.09 | 230 | 0.15 | 0.15 | 81 | 346150 |
| 361100 | 12 | 34.25 | 33.26 | 235 | 0.25 | 0.25 | 3 | 117300 |
| 96600 | 0 | 36.60 | 28.57 | 240 | 0.35 | 0.35 | 139 | 453100 |
| 19550 | 7 | 24.15 | 24.08 | 245 | 0.55 | 0.55 | 86 | 161000 |
| 548550 | 114 | 19.25 | 19.25 | 250 | 0.80 | 0.80 | 309 | 2114850 |
| 638250 | 79 | 14.90 | 14.90 | 255 | 1.40 | 1.40 | 221 | 423200 |
| 2185000 | 408 | 10.85 | 10.85 | 260 | 2.45 | 2.45 | 1912 | 2561050 |
| 1902100 | 1176 | 7.60 | 7.60 | 265 | 4.10 | 4.10 | 2005 | 1766400 |
| 3314300 | 3918 | 5.15 | 5.15 | 270 | 6.70 | 6.70 | 1937 | 1927400 |
| 2696750 | 2238 | 3.35 | 3.35 | 275 | 9.80 | 9.80 | 724 | 916550 |
| 6412400 | 4455 | 2.20 | 2.20 | 280 | 13.60 | 13.60 | 478 | 2191900 |
| 2973900 | 2451 | 1.45 | 1.45 | 285 | 17.85 | 17.85 | 153 | 507150 |
| 4505700 | 3611 | 0.95 | 0.95 | 290 | 22.45 | 22.45 | 91 | 546250 |
| 979800 | 891 | 0.70 | 0.70 | 295 | 27.25 | 27.25 | 9 | 115000 |
| 4550550 | 3402 | 0.55 | 0.55 | 300 | 31.95 | 31.95 | 50 | 646300 |
| 1544450 | 559 | 0.45 | 0.45 | 305 | 37.30 | 32.90 | 0 | 87400 |
| 997050 | 631 | 0.35 | 0.35 | 310 | 42.14 | 40.10 | 0 | 540500 |
| 0 | 0 | 9.00 | 0.13 | 315 | 47.03 | 40.25 | 0 | 0 |
| 577300 | 268 | 0.20 | 0.20 | 320 | 51.97 | 50.60 | 9 | 143750 |
| 535900 | 22 | 0.15 | 0.15 | 330 | 61.90 | 60.00 | 6 | 254150 |
| 571550 | 15 | 0.15 | 0.15 | 340 | — | — | — | — |
| 133400 | 1 | 0.10 | — | 380 | — | — | — | — |
| 138000 | 3 | 0.10 | 0.10 | 400 | — | — | — | — |
| 35650 | 0 | 0.15 | — | 420 | — | — | — | — |
| 11500 | 0 | 0.05 | — | 480 | 211.60 | 193.95 | 0 | 124200 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.